Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
369.10
+3.00 (0.82%)
At close: Sep 11, 2026, 4:00 PM EDT
374.00
+4.90 (1.33%)
After-hours: Sep 11, 2026, 7:49 PM EDT
Texas Pacific Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 363.01 | 371.08 | 363.01 | 369.10 | 369.10 | 0.82% | 266,979 |
| Sep 10, 2026 | 376.23 | 377.60 | 365.01 | 366.10 | 366.10 | -2.13% | 302,718 |
| Sep 9, 2026 | 383.80 | 393.00 | 373.00 | 374.06 | 374.06 | -2.05% | 305,770 |
| Sep 8, 2026 | 369.47 | 383.93 | 368.37 | 381.90 | 381.90 | 5.37% | 331,603 |
| Sep 4, 2026 | 360.31 | 367.07 | 358.01 | 362.42 | 362.42 | -1.11% | 272,032 |
| Sep 3, 2026 | 370.15 | 370.26 | 363.34 | 366.50 | 366.50 | -0.22% | 272,148 |
| Sep 2, 2026 | 367.00 | 368.79 | 361.54 | 367.32 | 367.32 | -0.71% | 279,515 |
| Sep 1, 2026 | 377.14 | 377.38 | 365.00 | 369.93 | 369.93 | -1.02% | 267,989 |
| Aug 31, 2026 | 370.00 | 376.00 | 366.61 | 374.34 | 373.74 | 2.73% | 390,620 |
| Aug 28, 2026 | 370.79 | 376.00 | 361.60 | 364.38 | 363.80 | -1.44% | 200,162 |
| Aug 27, 2026 | 369.21 | 371.71 | 363.71 | 369.71 | 369.12 | 0.08% | 274,680 |
| Aug 26, 2026 | 369.58 | 383.04 | 367.80 | 369.40 | 368.81 | -0.91% | 289,470 |
| Aug 25, 2026 | 368.18 | 376.54 | 365.16 | 372.79 | 372.19 | -0.18% | 243,064 |
| Aug 24, 2026 | 377.57 | 386.12 | 369.67 | 373.45 | 372.85 | -2.66% | 347,738 |
| Aug 21, 2026 | 373.64 | 386.36 | 372.47 | 383.64 | 383.03 | 3.81% | 330,500 |
| Aug 20, 2026 | 376.85 | 396.78 | 357.68 | 369.56 | 368.97 | -0.97% | 1,095,866 |
| Aug 19, 2026 | 370.00 | 375.92 | 367.99 | 373.18 | 372.58 | 2.14% | 357,190 |
| Aug 18, 2026 | 362.68 | 366.80 | 357.28 | 365.36 | 364.77 | 1.27% | 333,028 |
| Aug 17, 2026 | 357.66 | 364.00 | 352.75 | 360.79 | 360.21 | 0.63% | 256,499 |
| Aug 14, 2026 | 348.03 | 361.28 | 347.05 | 358.52 | 357.95 | 3.31% | 326,364 |
| Aug 13, 2026 | 336.49 | 350.52 | 335.10 | 347.04 | 346.48 | 1.25% | 372,707 |
| Aug 12, 2026 | 360.87 | 362.99 | 339.50 | 342.77 | 342.22 | -6.08% | 505,240 |
| Aug 11, 2026 | 350.00 | 368.97 | 347.65 | 364.97 | 364.39 | 4.15% | 461,439 |
| Aug 10, 2026 | 346.30 | 353.83 | 340.23 | 350.44 | 349.88 | 2.87% | 473,783 |
| Aug 7, 2026 | 360.84 | 360.84 | 340.58 | 340.65 | 340.10 | -4.21% | 491,851 |
| Aug 6, 2026 | 394.23 | 394.23 | 346.53 | 355.64 | 355.07 | -6.87% | 817,164 |
| Aug 5, 2026 | 394.67 | 397.10 | 379.53 | 381.88 | 381.27 | -3.45% | 350,364 |
| Aug 4, 2026 | 405.35 | 411.46 | 394.72 | 395.52 | 394.89 | -2.62% | 368,253 |
| Aug 3, 2026 | 389.06 | 406.48 | 385.33 | 406.15 | 405.50 | 0.89% | 365,973 |
| Jul 31, 2026 | 395.36 | 407.71 | 394.85 | 402.58 | 401.93 | 2.11% | 391,649 |
| Jul 30, 2026 | 386.00 | 395.84 | 377.83 | 394.25 | 393.62 | 1.24% | 267,408 |
| Jul 29, 2026 | 397.48 | 399.02 | 387.77 | 389.41 | 388.79 | - | 257,755 |
| Jul 28, 2026 | 396.04 | 398.62 | 387.01 | 389.42 | 388.80 | -1.82% | 331,897 |
| Jul 27, 2026 | 415.96 | 421.16 | 395.61 | 396.62 | 395.98 | -5.44% | 265,757 |
| Jul 24, 2026 | 423.97 | 429.86 | 419.03 | 419.44 | 418.77 | -1.44% | 183,536 |
| Jul 23, 2026 | 436.93 | 437.30 | 422.65 | 425.55 | 424.87 | -1.74% | 229,065 |
| Jul 22, 2026 | 420.16 | 435.32 | 419.97 | 433.10 | 432.41 | 3.39% | 322,217 |
| Jul 21, 2026 | 408.04 | 420.26 | 408.00 | 418.91 | 418.24 | 3.21% | 232,092 |
| Jul 20, 2026 | 415.35 | 419.52 | 405.39 | 405.87 | 405.22 | -2.36% | 251,061 |
| Jul 17, 2026 | 422.23 | 429.78 | 406.46 | 415.70 | 415.03 | -0.08% | 319,202 |
| Jul 16, 2026 | 413.14 | 423.00 | 404.19 | 416.05 | 415.38 | 0.63% | 221,600 |
| Jul 15, 2026 | 418.93 | 423.87 | 410.22 | 413.44 | 412.78 | -0.60% | 193,478 |
| Jul 14, 2026 | 410.00 | 416.44 | 401.99 | 415.93 | 415.26 | 1.71% | 235,375 |
| Jul 13, 2026 | 405.00 | 416.85 | 402.41 | 408.92 | 408.26 | 2.79% | 301,624 |
| Jul 10, 2026 | 390.00 | 397.95 | 385.00 | 397.82 | 397.18 | 1.80% | 229,211 |
| Jul 9, 2026 | 393.36 | 403.30 | 390.17 | 390.77 | 390.14 | -0.96% | 294,141 |
| Jul 8, 2026 | 406.74 | 407.10 | 390.00 | 394.57 | 393.94 | -2.03% | 390,583 |
| Jul 7, 2026 | 404.90 | 406.71 | 395.90 | 402.76 | 402.11 | -0.01% | 298,567 |
| Jul 6, 2026 | 405.62 | 411.25 | 402.09 | 402.80 | 402.15 | -1.08% | 347,256 |
| Jul 2, 2026 | 417.45 | 421.03 | 397.51 | 407.20 | 406.55 | -1.88% | 486,667 |